Skip to main content
McGrath RentCorp (MGRC)
NASDAQ: MGRC · Real-Time Price · USD
103.11
-0.21 (-0.20%)
Dec 5, 2025, 4:00 PM EST - Market closed

McGrath RentCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025103.36104.85102.26103.11103.11-0.20%85,894
Dec 4, 2025103.93104.30103.12103.32103.32-1.05%74,036
Dec 3, 2025101.84105.32101.33104.42104.423.33%89,870
Dec 2, 2025102.14102.28100.70101.05101.05-0.91%128,002
Dec 1, 2025102.40103.81101.13101.98101.98-1.07%139,933
Nov 28, 2025103.55103.55102.51103.08103.08-0.77%60,821
Nov 26, 2025103.73104.70102.24103.88103.88-0.34%159,397
Nov 25, 2025100.13104.4599.69104.23104.234.58%196,013
Nov 24, 202599.44100.0798.6599.6799.67-0.31%178,514
Nov 21, 202596.15101.0596.1399.9899.984.27%120,190
Nov 20, 202597.5198.2295.4795.8995.89-0.14%110,748
Nov 19, 202595.5196.3395.2596.0296.020.44%161,742
Nov 18, 202597.1797.8794.9995.6095.60-1.83%119,485
Nov 17, 2025101.73101.7397.0797.3897.38-4.03%110,116
Nov 14, 2025101.37101.77100.43101.47101.47-0.23%145,029
Nov 13, 2025102.67103.89101.33101.70101.70-1.60%108,220
Nov 12, 2025102.60104.00102.60103.35103.350.52%85,778
Nov 11, 2025104.07104.25102.67102.82102.82-1.08%108,891
Nov 10, 2025105.02106.56103.38103.94103.94-0.65%101,744
Nov 7, 2025105.67106.00104.01104.62104.62-1.23%127,628
Nov 6, 2025107.10107.11105.58105.92105.92-1.61%111,229
Nov 5, 2025107.80108.60106.74107.65107.65-0.01%80,992
Nov 4, 2025108.58108.82106.16107.66107.66-1.36%62,714
Nov 3, 2025107.13110.56107.00109.14109.141.58%170,587
Oct 31, 2025108.80110.08107.04107.44107.44-1.73%157,234
Oct 30, 2025110.75112.97109.24109.33109.33-1.67%122,237
Oct 29, 2025112.13113.31110.77111.19111.19-1.64%225,049
Oct 28, 2025114.17114.33111.69113.04113.04-1.19%196,954
Oct 27, 2025114.34115.41113.02114.40114.40-0.09%160,390
Oct 24, 2025112.02115.52109.26114.50114.50-4.88%228,030
Oct 23, 2025121.51122.05118.00120.38120.38-1.49%102,777
Oct 22, 2025121.14123.20120.20122.20122.201.06%104,465
Oct 21, 2025119.86122.36118.88120.92120.920.84%74,044
Oct 20, 2025118.55120.07117.58119.91119.910.81%76,682
Oct 17, 2025117.21119.72116.03118.95118.951.02%115,968
Oct 16, 2025120.12120.61117.34117.75117.27-1.23%80,528
Oct 15, 2025117.27119.33116.74119.22118.732.16%115,940
Oct 14, 2025114.15116.96113.41116.70116.221.07%115,324
Oct 13, 2025114.77115.77113.78115.47114.991.29%63,812
Oct 10, 2025116.06116.21112.99114.00113.53-1.63%92,255
Oct 9, 2025115.79116.58114.84115.89115.41-0.03%89,492
Oct 8, 2025114.21116.45113.98115.92115.441.22%98,907
Oct 7, 2025114.09114.54113.26114.52114.051.04%95,722
Oct 6, 2025115.60116.87112.98113.34112.87-1.68%119,965
Oct 3, 2025115.53117.20114.74115.28114.81-0.55%185,008
Oct 2, 2025116.21117.11114.78115.92115.44-0.64%137,681
Oct 1, 2025116.78117.89115.89116.67116.19-0.54%121,076
Sep 30, 2025116.58117.50116.41117.30116.820.36%146,170
Sep 29, 2025118.67118.86116.11116.88116.40-1.35%124,296
Sep 26, 2025118.70119.49118.06118.48117.99-0.25%89,042
Sep 25, 2025119.60119.60118.28118.78118.29-0.98%82,908
Sep 24, 2025119.00120.54119.00119.96119.470.44%187,124
Sep 23, 2025121.42122.75119.20119.44118.95-1.08%108,404
Sep 22, 2025121.08122.98119.00120.74120.24-0.02%182,364
Sep 19, 2025123.43123.43119.87120.77120.27-2.19%282,774
Sep 18, 2025123.41124.46122.52123.47122.961.22%203,685
Sep 17, 2025123.99124.59121.23121.98121.48-1.48%142,950
Sep 16, 2025123.66125.50122.27123.81123.300.38%80,207
Sep 15, 2025122.45123.90120.06123.35122.840.85%112,179
Sep 12, 2025125.05125.06122.02122.31121.81-2.92%83,334
Sep 11, 2025123.24126.42122.64125.99125.472.76%87,105
Sep 10, 2025122.11124.29121.15122.61122.100.02%134,907
Sep 9, 2025122.34123.38119.21122.59122.09-0.66%137,852
Sep 8, 2025125.68125.74122.83123.41122.90-1.81%88,585
Sep 5, 2025125.47127.68124.44125.68125.160.05%139,155
Sep 4, 2025123.02126.00122.18125.62125.102.62%154,443
Sep 3, 2025119.80122.50119.74122.41121.911.51%108,358
Sep 2, 2025120.46120.83119.53120.59120.09-0.74%94,468
Aug 29, 2025124.41125.31120.80121.49120.99-2.47%102,176
Aug 28, 2025125.04125.28121.00124.57124.06-0.36%171,982
Aug 27, 2025123.31125.67123.03125.02124.510.91%87,776
Aug 26, 2025121.35124.16121.06123.89123.381.67%114,074
Aug 25, 2025123.59123.83121.63121.86121.36-1.74%54,739
Aug 22, 2025118.76124.27117.83124.02123.515.28%109,477
Aug 21, 2025118.21119.25117.69117.80117.31-0.53%60,986
Aug 20, 2025121.78122.75118.29118.43117.94-2.59%94,238
Aug 19, 2025121.46122.49120.11121.57121.070.16%164,774
Aug 18, 2025120.12122.50118.93121.38120.881.52%192,046
Aug 15, 2025120.29121.00118.39119.56119.070.01%132,189
Aug 14, 2025121.21121.21118.83119.55119.06-1.93%89,385
Aug 13, 2025121.47122.50120.88121.90121.400.54%117,622
Aug 12, 2025120.00121.78119.36121.25120.751.89%154,500
Aug 11, 2025117.43119.28116.48119.00118.510.93%133,257
Aug 8, 2025117.62118.60116.87117.90117.410.39%90,368
Aug 7, 2025119.18119.18116.77117.44116.96-0.90%70,981
Aug 6, 2025120.67121.35118.37118.51118.02-1.79%78,260
Aug 5, 2025121.58121.58119.68120.67120.17-0.08%94,630
Aug 4, 2025120.44120.97119.83120.77120.270.63%109,414
Aug 1, 2025123.10123.49119.73120.01119.52-3.83%238,995
Jul 31, 2025125.76126.27123.63124.79124.28-1.17%189,079
Jul 30, 2025127.37128.33124.20126.27125.75-1.17%149,374
Jul 29, 2025126.25128.41125.00127.77127.241.20%197,254
Jul 28, 2025124.29126.38122.39126.25125.731.41%148,124
Jul 25, 2025118.88126.30118.81124.50123.997.36%220,990
Jul 24, 2025114.67119.40113.86115.96115.480.79%93,306
Jul 23, 2025115.40115.95114.49115.05114.580.53%74,009
Jul 22, 2025113.50115.83112.26114.44113.970.74%83,156
Jul 21, 2025114.37115.42113.50113.60113.13-0.28%78,505
Jul 18, 2025118.07118.07113.75113.92113.45-2.72%108,503
Jul 17, 2025117.38118.81116.55117.11116.63-0.24%89,677